660 lines
33 KiB
CSV
660 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,195700,4281316170,4570,4570,4570,4570,22696
|
|
20230607,195600,4281316170,4570,4570,4570,4570,0
|
|
20230607,195500,4281316170,4570,4570,4570,4570,0
|
|
20230607,195400,4281316170,4570,4570,4570,4570,0
|
|
20230607,195300,4281316170,4570,4570,4570,4570,0
|
|
20230607,195200,4281316170,4570,4570,4570,4570,0
|
|
20230607,195100,4281316170,4570,4570,4570,4570,0
|
|
20230607,195000,4281316170,4570,4570,4570,4570,0
|
|
20230607,194900,4281316170,4570,4570,4570,4570,0
|
|
20230607,194800,4281316170,4570,4570,4570,4570,0
|
|
20230607,194700,4281316170,4570,4570,4570,4570,0
|
|
20230607,194600,4281316170,4570,4570,4570,4570,0
|
|
20230607,194500,4281316170,4570,4570,4570,4570,0
|
|
20230607,194400,4281316170,4570,4570,4570,4570,0
|
|
20230607,194300,4281316170,4570,4570,4570,4570,0
|
|
20230607,194200,4281316170,4570,4570,4570,4570,0
|
|
20230607,194100,4281316170,4570,4570,4570,4570,0
|
|
20230607,194000,4281316170,4570,4570,4570,4570,0
|
|
20230607,193900,4281316170,4570,4570,4570,4570,0
|
|
20230607,193800,4281316170,4570,4570,4570,4570,0
|
|
20230607,193700,4281316170,4570,4570,4570,4570,0
|
|
20230607,193600,4281316170,4570,4570,4570,4570,0
|
|
20230607,193500,4281316170,4570,4570,4570,4570,0
|
|
20230607,193400,4281316170,4570,4570,4570,4570,0
|
|
20230607,193300,4281316170,4570,4570,4570,4570,0
|
|
20230607,193200,4281316170,4570,4570,4570,4570,0
|
|
20230607,193100,4281316170,4570,4570,4570,4570,0
|
|
20230607,193000,4281316170,4570,4570,4570,4570,0
|
|
20230607,192900,4281316170,4570,4570,4570,4570,0
|
|
20230607,192800,4281316170,4570,4570,4570,4570,0
|
|
20230607,192700,4281316170,4570,4570,4570,4570,22696
|
|
20230607,192600,4281316170,4570,4570,4570,4570,0
|
|
20230607,192500,4281316170,4570,4570,4570,4570,0
|
|
20230607,192400,4281316170,4570,4570,4570,4570,0
|
|
20230607,192300,4281316170,4570,4570,4570,4570,0
|
|
20230607,192200,4281316170,4570,4570,4570,4570,0
|
|
20230607,192100,4281316170,4570,4570,4570,4570,0
|
|
20230607,192000,4281316170,4570,4570,4570,4570,0
|
|
20230607,191900,4281316170,4570,4570,4570,4570,0
|
|
20230607,191800,4281316170,4570,4570,4570,4570,0
|
|
20230607,191700,4281316170,4570,4570,4570,4570,0
|
|
20230607,191600,4281316170,4570,4570,4570,4570,0
|
|
20230607,191500,4281316170,4570,4570,4570,4570,0
|
|
20230607,191400,4281316170,4570,4570,4570,4570,0
|
|
20230607,191300,4281316170,4570,4570,4570,4570,0
|
|
20230607,191200,4281316170,4570,4570,4570,4570,0
|
|
20230607,191100,4281316170,4570,4570,4570,4570,0
|
|
20230607,191000,4281316170,4570,4570,4570,4570,0
|
|
20230607,190900,4281316170,4570,4570,4570,4570,0
|
|
20230607,190800,4281316170,4570,4570,4570,4570,0
|
|
20230607,190700,4281316170,4570,4570,4570,4570,0
|
|
20230607,190600,4281316170,4570,4570,4570,4570,0
|
|
20230607,190500,4281316170,4570,4570,4570,4570,0
|
|
20230607,190400,4281316170,4570,4570,4570,4570,0
|
|
20230607,190300,4281316170,4570,4570,4570,4570,0
|
|
20230607,190200,4281316170,4570,4570,4570,4570,0
|
|
20230607,190100,4281316170,4570,4570,4570,4570,0
|
|
20230607,190000,4281316170,4570,4570,4570,4570,0
|
|
20230607,185900,4281316170,4570,4570,4570,4570,0
|
|
20230607,185800,4281316170,4570,4570,4570,4570,0
|
|
20230607,185700,4281316170,4570,4570,4570,4570,22696
|
|
20230607,185600,4281316170,4570,4570,4570,4570,0
|
|
20230607,185500,4281316170,4570,4570,4570,4570,0
|
|
20230607,185400,4281316170,4570,4570,4570,4570,0
|
|
20230607,185300,4281316170,4570,4570,4570,4570,0
|
|
20230607,185200,4281316170,4570,4570,4570,4570,0
|
|
20230607,185100,4281316170,4570,4570,4570,4570,0
|
|
20230607,185000,4281316170,4570,4570,4570,4570,0
|
|
20230607,184900,4281316170,4570,4570,4570,4570,0
|
|
20230607,184800,4281316170,4570,4570,4570,4570,0
|
|
20230607,184700,4281316170,4570,4570,4570,4570,0
|
|
20230607,184600,4281316170,4570,4570,4570,4570,0
|
|
20230607,184500,4281316170,4570,4570,4570,4570,0
|
|
20230607,184400,4281316170,4570,4570,4570,4570,0
|
|
20230607,184300,4281316170,4570,4570,4570,4570,0
|
|
20230607,184200,4281316170,4570,4570,4570,4570,0
|
|
20230607,184100,4281316170,4570,4570,4570,4570,0
|
|
20230607,184000,4281316170,4570,4570,4570,4570,0
|
|
20230607,183900,4281316170,4570,4570,4570,4570,0
|
|
20230607,183800,4281316170,4570,4570,4570,4570,0
|
|
20230607,183700,4281316170,4570,4570,4570,4570,0
|
|
20230607,183600,4281316170,4570,4570,4570,4570,0
|
|
20230607,183500,4281316170,4570,4570,4570,4570,0
|
|
20230607,183400,4281316170,4570,4570,4570,4570,0
|
|
20230607,183300,4281316170,4570,4570,4570,4570,0
|
|
20230607,183200,4281316170,4570,4570,4570,4570,0
|
|
20230607,183100,4281316170,4570,4570,4570,4570,0
|
|
20230607,183000,4281316170,4570,4570,4570,4570,0
|
|
20230607,182900,4281316170,4570,4570,4570,4570,0
|
|
20230607,182800,4281316170,4570,4570,4570,4570,0
|
|
20230607,182700,4281316170,4570,4570,4570,4570,22696
|
|
20230607,182600,4281316170,4570,4570,4570,4570,0
|
|
20230607,182500,4281316170,4570,4570,4570,4570,0
|
|
20230607,182400,4281316170,4570,4570,4570,4570,0
|
|
20230607,182300,4281316170,4570,4570,4570,4570,0
|
|
20230607,182200,4281316170,4570,4570,4570,4570,0
|
|
20230607,182100,4281316170,4570,4570,4570,4570,0
|
|
20230607,182000,4281316170,4570,4570,4570,4570,0
|
|
20230607,181900,4281316170,4570,4570,4570,4570,0
|
|
20230607,181800,4281316170,4570,4570,4570,4570,0
|
|
20230607,181700,4281316170,4570,4570,4570,4570,0
|
|
20230607,181600,4281316170,4570,4570,4570,4570,0
|
|
20230607,181500,4281316170,4570,4570,4570,4570,0
|
|
20230607,181400,4281316170,4570,4570,4570,4570,0
|
|
20230607,181300,4281316170,4570,4570,4570,4570,0
|
|
20230607,181200,4281316170,4570,4570,4570,4570,0
|
|
20230607,181100,4281316170,4570,4570,4570,4570,0
|
|
20230607,181000,4281316170,4570,4570,4570,4570,0
|
|
20230607,180900,4281316170,4570,4570,4570,4570,0
|
|
20230607,180800,4281316170,4570,4570,4570,4570,0
|
|
20230607,180700,4281316170,4570,4570,4570,4570,0
|
|
20230607,180600,4281316170,4570,4570,4570,4570,0
|
|
20230607,180500,4281316170,4570,4570,4570,4570,0
|
|
20230607,180400,4281316170,4570,4570,4570,4570,0
|
|
20230607,180300,4281316170,4570,4570,4570,4570,0
|
|
20230607,180200,4281316170,4570,4570,4570,4570,0
|
|
20230607,180100,4281316170,4570,4570,4570,4570,0
|
|
20230607,180000,4281316170,4570,4570,4570,4570,0
|
|
20230607,175900,4281316170,4570,4570,4570,4570,0
|
|
20230607,175800,4281316170,4570,4570,4570,4570,0
|
|
20230607,175700,4281316170,4570,4570,4570,4570,22696
|
|
20230607,175600,4281316170,4570,4570,4570,4570,0
|
|
20230607,175500,4281316170,4570,4570,4570,4570,0
|
|
20230607,175400,4281316170,4570,4570,4570,4570,0
|
|
20230607,175300,4281316170,4570,4570,4570,4570,0
|
|
20230607,175200,4281316170,4570,4570,4570,4570,0
|
|
20230607,175100,4281316170,4570,4570,4570,4570,0
|
|
20230607,175000,4281316170,4570,4570,4570,4570,0
|
|
20230607,174900,4281316170,4570,4570,4570,4570,0
|
|
20230607,174800,4281316170,4570,4570,4570,4570,0
|
|
20230607,174700,4281316170,4570,4570,4570,4570,0
|
|
20230607,174600,4281316170,4570,4570,4570,4570,0
|
|
20230607,174500,4281316170,4570,4570,4570,4570,0
|
|
20230607,174400,4281316170,4570,4570,4570,4570,0
|
|
20230607,174300,4281316170,4570,4570,4570,4570,0
|
|
20230607,174200,4281316170,4570,4570,4570,4570,0
|
|
20230607,174100,4281316170,4570,4570,4570,4570,0
|
|
20230607,174000,4281316170,4570,4570,4570,4570,0
|
|
20230607,173900,4281316170,4570,4570,4570,4570,0
|
|
20230607,173800,4281316170,4570,4570,4570,4570,0
|
|
20230607,173700,4281316170,4570,4570,4570,4570,0
|
|
20230607,173600,4281316170,4570,4570,4570,4570,0
|
|
20230607,173500,4281316170,4570,4570,4570,4570,0
|
|
20230607,173400,4281316170,4570,4570,4570,4570,0
|
|
20230607,173300,4281316170,4570,4570,4570,4570,0
|
|
20230607,173200,4281316170,4570,4570,4570,4570,0
|
|
20230607,173100,4281316170,4570,4570,4570,4570,0
|
|
20230607,173000,4281316170,4570,4570,4570,4570,0
|
|
20230607,172900,4281316170,4570,4570,4570,4570,0
|
|
20230607,172800,4281316170,4570,4570,4570,4570,0
|
|
20230607,172700,4281316170,4570,4570,4570,4570,22696
|
|
20230607,172600,4281316170,4570,4570,4570,4570,0
|
|
20230607,172500,4281316170,4570,4570,4570,4570,0
|
|
20230607,172400,4281316170,4570,4570,4570,4570,0
|
|
20230607,172300,4281316170,4570,4570,4570,4570,0
|
|
20230607,172200,4281316170,4570,4570,4570,4570,0
|
|
20230607,172100,4281316170,4570,4570,4570,4570,0
|
|
20230607,172000,4281316170,4570,4570,4570,4570,0
|
|
20230607,171900,4281316170,4570,4570,4570,4570,0
|
|
20230607,171800,4281316170,4570,4570,4570,4570,0
|
|
20230607,171700,4281316170,4570,4570,4570,4570,0
|
|
20230607,171600,4281316170,4570,4570,4570,4570,0
|
|
20230607,171500,4281316170,4570,4570,4570,4570,0
|
|
20230607,171400,4281316170,4570,4570,4570,4570,0
|
|
20230607,171300,4281316170,4570,4570,4570,4570,0
|
|
20230607,171200,4281316170,4570,4570,4570,4570,0
|
|
20230607,171100,4281316170,4570,4570,4570,4570,0
|
|
20230607,171000,4281316170,4570,4570,4570,4570,0
|
|
20230607,170900,4281316170,4570,4570,4570,4570,0
|
|
20230607,170800,4281316170,4570,4570,4570,4570,0
|
|
20230607,170700,4281316170,4570,4570,4570,4570,0
|
|
20230607,170600,4281316170,4570,4570,4570,4570,0
|
|
20230607,170500,4281316170,4570,4570,4570,4570,0
|
|
20230607,170400,4281316170,4570,4570,4570,4570,0
|
|
20230607,170300,4281316170,4570,4570,4570,4570,0
|
|
20230607,170200,4281316170,4570,4570,4570,4570,0
|
|
20230607,170100,4281316170,4570,4570,4570,4570,0
|
|
20230607,170000,4281316170,4570,4570,4570,4570,0
|
|
20230607,165900,4281316170,4570,4570,4570,4570,0
|
|
20230607,165800,4281316170,4570,4570,4570,4570,0
|
|
20230607,165700,4281316170,4570,4570,4570,4570,22696
|
|
20230607,165600,4281316170,4570,4570,4570,4570,0
|
|
20230607,165500,4281316170,4570,4570,4570,4570,0
|
|
20230607,165400,4281316170,4570,4570,4570,4570,0
|
|
20230607,165300,4281316170,4570,4570,4570,4570,0
|
|
20230607,165200,4281316170,4570,4570,4570,4570,0
|
|
20230607,165100,4281316170,4570,4570,4570,4570,0
|
|
20230607,165000,4281316170,4570,4570,4570,4570,0
|
|
20230607,164900,4281316170,4570,4570,4570,4570,0
|
|
20230607,164800,4281316170,4570,4570,4570,4570,0
|
|
20230607,164700,4281316170,4570,4570,4570,4570,0
|
|
20230607,164600,4281316170,4570,4570,4570,4570,0
|
|
20230607,164500,4281316170,4570,4570,4570,4570,0
|
|
20230607,164400,4281316170,4570,4570,4570,4570,0
|
|
20230607,164300,4281316170,4570,4570,4570,4570,0
|
|
20230607,164200,4281316170,4570,4570,4570,4570,0
|
|
20230607,164100,4281316170,4570,4570,4570,4570,0
|
|
20230607,164000,4281316170,4570,4570,4570,4570,0
|
|
20230607,163900,4281316170,4570,4570,4570,4570,0
|
|
20230607,163800,4281316170,4570,4570,4570,4570,0
|
|
20230607,163700,4281316170,4570,4570,4570,4570,0
|
|
20230607,163600,4281316170,4570,4570,4570,4570,0
|
|
20230607,163500,4281316170,4570,4570,4570,4570,0
|
|
20230607,163400,4281316170,4570,4570,4570,4570,0
|
|
20230607,163300,4281316170,4570,4570,4570,4570,0
|
|
20230607,163200,4281316170,4570,4570,4570,4570,0
|
|
20230607,163100,4281316170,4570,4570,4570,4570,0
|
|
20230607,163000,4281316170,4570,4570,4570,4570,0
|
|
20230607,162900,4281316170,4570,4570,4570,4570,0
|
|
20230607,162800,4281316170,4570,4570,4570,4570,0
|
|
20230607,162700,4281316170,4570,4570,4570,4570,22696
|
|
20230607,162600,4281316170,4570,4570,4570,4570,0
|
|
20230607,162500,4281316170,4570,4570,4570,4570,0
|
|
20230607,162400,4281316170,4570,4570,4570,4570,0
|
|
20230607,162300,4281316170,4570,4570,4570,4570,0
|
|
20230607,162200,4281316170,4570,4570,4570,4570,0
|
|
20230607,162100,4281316170,4570,4570,4570,4570,0
|
|
20230607,162000,4281316170,4570,4570,4570,4570,0
|
|
20230607,161900,4281316170,4570,4570,4570,4570,0
|
|
20230607,161800,4281316170,4570,4570,4570,4570,0
|
|
20230607,161700,4281316170,4570,4570,4570,4570,0
|
|
20230607,161600,4281316170,4570,4570,4570,4570,0
|
|
20230607,161500,4281316170,4570,4570,4570,4570,0
|
|
20230607,161400,4281316170,4570,4570,4570,4570,0
|
|
20230607,161300,4281316170,4570,4570,4570,4570,0
|
|
20230607,161200,4281316170,4570,4570,4570,4570,0
|
|
20230607,161100,4281316170,4570,4570,4570,4570,0
|
|
20230607,161000,4281316170,4570,4570,4570,4570,0
|
|
20230607,160900,4281316170,4570,4570,4570,4570,0
|
|
20230607,160800,4281316170,4570,4570,4570,4570,0
|
|
20230607,160700,4281316170,4570,4570,4570,4570,0
|
|
20230607,160600,4281316170,4570,4570,4570,4570,0
|
|
20230607,160500,4281316170,4570,4570,4570,4570,0
|
|
20230607,160400,4281316170,4570,4570,4570,4570,0
|
|
20230607,160300,4281316170,4570,4570,4570,4570,0
|
|
20230607,160200,4281316170,4570,4570,4570,4570,0
|
|
20230607,160100,4281316170,4570,4570,4570,4570,0
|
|
20230607,160000,4281316170,4570,4570,4570,4570,0
|
|
20230607,155900,4281316170,4570,4570,4570,4570,0
|
|
20230607,155800,4281316170,4570,4570,4570,4570,0
|
|
20230607,155700,4281316170,4570,4570,4570,4570,22696
|
|
20230607,155600,4281316170,4570,4570,4570,4570,0
|
|
20230607,155500,4281316170,4570,4570,4570,4570,0
|
|
20230607,155400,4281316170,4570,4570,4570,4570,0
|
|
20230607,155300,4281316170,4570,4570,4570,4570,0
|
|
20230607,155200,4281316170,4570,4570,4570,4570,0
|
|
20230607,155100,4281316170,4570,4570,4570,4570,0
|
|
20230607,155000,4281316170,4570,4570,4570,4570,0
|
|
20230607,154900,4281316170,4570,4570,4570,4570,0
|
|
20230607,154800,4281316170,4570,4570,4570,4570,0
|
|
20230607,154700,4281316170,4570,4570,4570,4570,0
|
|
20230607,154600,4281316170,4570,4570,4570,4570,0
|
|
20230607,154500,4281316170,4570,4570,4570,4570,0
|
|
20230607,154400,4281316170,4570,4570,4570,4570,0
|
|
20230607,154300,4281316170,4570,4570,4570,4570,0
|
|
20230607,154200,4281316170,4570,4570,4570,4570,0
|
|
20230607,154100,4281316170,4570,4570,4570,4570,0
|
|
20230607,154000,4281316170,4570,4570,4570,4570,0
|
|
20230607,153900,4281316170,4570,4570,4570,4570,0
|
|
20230607,153800,4281316170,4570,4570,4570,4570,0
|
|
20230607,153700,4281316170,4570,4570,4570,4570,0
|
|
20230607,153600,4281316170,4570,4570,4570,4570,0
|
|
20230607,153500,4281316170,4570,4570,4570,4570,0
|
|
20230607,153400,4281316170,4570,4570,4570,4570,0
|
|
20230607,153300,4281316170,4570,4570,4570,4570,0
|
|
20230607,153200,4281316170,4570,4570,4570,4570,0
|
|
20230607,153100,4281316170,4570,4570,4570,4570,0
|
|
20230607,153000,4281316170,4570,4570,4570,4570,22696
|
|
20230607,152900,4177595450,4570,4570,4570,4570,0
|
|
20230607,152800,4177595450,4570,4570,4570,4570,0
|
|
20230607,152700,4177595450,4570,4570,4570,4570,0
|
|
20230607,152600,4177595450,4570,4570,4570,4570,0
|
|
20230607,152500,4177595450,4570,4570,4570,4570,0
|
|
20230607,152400,4177595450,4570,4570,4570,4570,0
|
|
20230607,152300,4177595450,4570,4570,4570,4570,0
|
|
20230607,152200,4177595450,4570,4570,4570,4570,0
|
|
20230607,152100,4177595450,4570,4570,4570,4570,0
|
|
20230607,152000,4177595450,4570,4570,4570,4570,0
|
|
20230607,151900,4177595450,4570,4560,4570,4560,6699
|
|
20230607,151800,4147040010,4560,4555,4560,4555,1403
|
|
20230607,151700,4140649320,4555,4555,4560,4555,666
|
|
20230607,151600,4137615675,4560,4560,4560,4560,232
|
|
20230607,151500,4136557755,4565,4560,4570,4555,10575
|
|
20230607,151400,4088307765,4560,4560,4560,4555,1215
|
|
20230607,151300,4082771645,4560,4560,4560,4555,550
|
|
20230607,151200,4080265285,4560,4555,4560,4555,1336
|
|
20230607,151100,4074178545,4560,4555,4560,4550,2630
|
|
20230607,151000,4062207315,4560,4565,4565,4555,5039
|
|
20230607,150900,4039247905,4560,4555,4560,4555,1793
|
|
20230607,150800,4031073580,4560,4560,4560,4555,2575
|
|
20230607,150700,4019340580,4555,4550,4555,4550,1621
|
|
20230607,150600,4011959955,4555,4560,4560,4550,1346
|
|
20230607,150500,4005831765,4560,4550,4560,4545,7586
|
|
20230607,150400,3971281820,4550,4545,4550,4545,3168
|
|
20230607,150300,3956872745,4545,4550,4550,4545,3111
|
|
20230607,150200,3942733205,4545,4550,4550,4545,1759
|
|
20230607,150100,3934738350,4545,4545,4550,4545,172
|
|
20230607,150000,3933956505,4545,4555,4555,4545,9677
|
|
20230607,145900,3889967425,4555,4555,4555,4550,1689
|
|
20230607,145800,3882282315,4555,4550,4555,4550,246
|
|
20230607,145700,3881162285,4555,4555,4555,4550,5759
|
|
20230607,145600,3854948830,4555,4555,4555,4555,216
|
|
20230607,145500,3853964950,4555,4550,4555,4550,883
|
|
20230607,145400,3849947275,4550,4550,4550,4545,635
|
|
20230607,145300,3847058550,4550,4545,4550,4545,178
|
|
20230607,145200,3846248900,4550,4550,4550,4545,49
|
|
20230607,145100,3846026075,4545,4550,4550,4545,1159
|
|
20230607,145000,3840757875,4545,4545,4550,4545,804
|
|
20230607,144900,3837103185,4545,4550,4550,4545,1936
|
|
20230607,144800,3828304030,4550,4550,4555,4545,422
|
|
20230607,144700,3826384360,4555,4545,4555,4545,4448
|
|
20230607,144600,3806147445,4545,4545,4550,4545,354
|
|
20230607,144500,3804538510,4550,4545,4550,4545,48
|
|
20230607,144400,3804320145,4545,4545,4550,4540,1991
|
|
20230607,144300,3795273410,4545,4545,4545,4545,293
|
|
20230607,144200,3793941725,4545,4545,4545,4545,108
|
|
20230607,144100,3793450865,4545,4545,4550,4545,2322
|
|
20230607,144000,3782897370,4545,4550,4550,4545,1824
|
|
20230607,143900,3774605630,4545,4545,4550,4545,1579
|
|
20230607,143800,3767428865,4550,4550,4550,4545,797
|
|
20230607,143700,3763806015,4550,4540,4550,4540,6786
|
|
20230607,143600,3732963530,4540,4540,4545,4540,3231
|
|
20230607,143500,3718294690,4540,4545,4545,4540,2709
|
|
20230607,143400,3705990665,4545,4545,4545,4545,2445
|
|
20230607,143300,3694878140,4545,4545,4550,4545,1500
|
|
20230607,143200,3688054650,4540,4545,4545,4540,7077
|
|
20230607,143100,3655911840,4545,4550,4550,4545,1708
|
|
20230607,143000,3648148930,4550,4545,4550,4545,74
|
|
20230607,142900,3647812240,4545,4545,4545,4545,1204
|
|
20230607,142800,3642340060,4550,4545,4550,4545,438
|
|
20230607,142700,3640347840,4550,4545,4550,4545,1021
|
|
20230607,142600,3635703395,4545,4550,4550,4545,1469
|
|
20230607,142500,3629026520,4550,4550,4550,4545,1033
|
|
20230607,142400,3624326470,4545,4545,4545,4545,550
|
|
20230607,142300,3621826720,4545,4545,4545,4545,727
|
|
20230607,142200,3618522505,4550,4550,4550,4550,1181
|
|
20230607,142100,3613148955,4550,4550,4555,4550,4123
|
|
20230607,142000,3594389280,4550,4545,4550,4545,741
|
|
20230607,141900,3591020685,4545,4545,4545,4545,160
|
|
20230607,141800,3590293485,4545,4545,4545,4540,2099
|
|
20230607,141700,3580763005,4545,4540,4545,4540,1565
|
|
20230607,141600,3573650090,4545,4545,4545,4540,1112
|
|
20230607,141500,3568596555,4545,4545,4545,4540,1583
|
|
20230607,141400,3561404070,4545,4545,4545,4540,1649
|
|
20230607,141300,3553915835,4545,4545,4545,4540,1735
|
|
20230607,141200,3546031760,4545,4545,4545,4540,3815
|
|
20230607,141100,3528709245,4545,4545,4550,4545,1232
|
|
20230607,141000,3523109795,4545,4540,4545,4540,3552
|
|
20230607,140900,3506976280,4540,4545,4545,4540,3196
|
|
20230607,140800,3492460770,4545,4545,4550,4545,3819
|
|
20230607,140700,3475103410,4550,4550,4550,4545,889
|
|
20230607,140600,3471062335,4550,4545,4555,4545,1761
|
|
20230607,140500,3463051080,4545,4545,4545,4540,1295
|
|
20230607,140400,3457165315,4545,4545,4545,4545,1608
|
|
20230607,140300,3449856955,4545,4555,4555,4545,1772
|
|
20230607,140200,3441791530,4555,4550,4555,4545,4025
|
|
20230607,140100,3423494265,4545,4550,4555,4545,2489
|
|
20230607,140000,3412174730,4555,4550,4555,4550,937
|
|
20230607,135900,3407908225,4550,4550,4550,4550,34
|
|
20230607,135800,3407753525,4550,4550,4550,4550,300
|
|
20230607,135700,3406388525,4550,4550,4550,4550,370
|
|
20230607,135600,3404705025,4550,4550,4550,4550,457
|
|
20230607,135500,3402625675,4560,4550,4560,4550,1073
|
|
20230607,135400,3397743515,4560,4550,4560,4550,2846
|
|
20230607,135300,3384790625,4550,4560,4560,4550,2531
|
|
20230607,135200,3373261585,4560,4560,4560,4560,84
|
|
20230607,135100,3372878545,4555,4565,4565,4555,5343
|
|
20230607,135000,3348507865,4560,4560,4565,4560,3574
|
|
20230607,134900,3332194110,4560,4560,4565,4560,926
|
|
20230607,134800,3327971035,4560,4560,4560,4555,3416
|
|
20230607,134700,3312394080,4555,4560,4560,4555,414
|
|
20230607,134600,3310508280,4560,4560,4560,4560,1262
|
|
20230607,134500,3304753560,4555,4560,4560,4555,2
|
|
20230607,134400,3304744445,4555,4555,4560,4555,938
|
|
20230607,134300,3300471835,4550,4555,4555,4550,193
|
|
20230607,134200,3299593610,4555,4550,4555,4550,730
|
|
20230607,134100,3296272105,4550,4550,4555,4550,3158
|
|
20230607,134000,3281893205,4550,4555,4555,4550,1086
|
|
20230607,133900,3276948470,4555,4555,4555,4555,191
|
|
20230607,133800,3276078465,4555,4560,4560,4555,886
|
|
20230607,133700,3272042685,4555,4555,4555,4555,1277
|
|
20230607,133600,3266225950,4555,4555,4555,4555,1874
|
|
20230607,133500,3257689880,4555,4555,4555,4555,12
|
|
20230607,133400,3257635220,4555,4550,4555,4550,856
|
|
20230607,133300,3253736395,4545,4545,4550,4545,1916
|
|
20230607,133200,3245025845,4545,4550,4550,4545,1705
|
|
20230607,133100,3237271595,4550,4550,4550,4550,1212
|
|
20230607,133000,3231756995,4550,4555,4555,4550,724
|
|
20230607,132900,3228462055,4550,4555,4555,4550,1805
|
|
20230607,132800,3220240285,4560,4555,4560,4555,343
|
|
20230607,132700,3218677895,4555,4555,4555,4555,1294
|
|
20230607,132600,3212783725,4555,4555,4555,4555,932
|
|
20230607,132500,3208538465,4555,4555,4555,4555,5
|
|
20230607,132400,3208515690,4545,4545,4550,4545,13160
|
|
20230607,132300,3148691490,4550,4550,4550,4545,1447
|
|
20230607,132200,3142114640,4550,4550,4555,4550,153
|
|
20230607,132100,3141418485,4550,4550,4550,4550,139
|
|
20230607,132000,3140786035,4550,4555,4555,4550,239
|
|
20230607,131900,3139698580,4550,4550,4555,4550,315
|
|
20230607,131800,3138264400,4545,4550,4550,4545,179
|
|
20230607,131700,3137450200,4550,4555,4555,4550,562
|
|
20230607,131600,3134890340,4555,4555,4555,4550,1068
|
|
20230607,131500,3130025635,4545,4550,4550,4545,547
|
|
20230607,131400,3127536970,4550,4550,4550,4550,110
|
|
20230607,131300,3127036470,4550,4545,4550,4545,58
|
|
20230607,131200,3126772680,4545,4550,4555,4545,3453
|
|
20230607,131100,3111076055,4550,4550,4550,4550,116
|
|
20230607,131000,3110548255,4555,4550,4555,4550,1667
|
|
20230607,130900,3102963345,4555,4555,4555,4550,1933
|
|
20230607,130800,3094163930,4555,4555,4555,4555,65
|
|
20230607,130700,3093867855,4560,4560,4560,4560,1
|
|
20230607,130600,3093863295,4560,4555,4560,4555,409
|
|
20230607,130500,3092000295,4555,4560,4560,4555,1117
|
|
20230607,130400,3086912265,4560,4565,4565,4560,351
|
|
20230607,130300,3085310045,4565,4570,4570,4565,175
|
|
20230607,130200,3084510920,4570,4565,4570,4565,1043
|
|
20230607,130100,3079749325,4565,4550,4565,4550,937
|
|
20230607,130000,3075481370,4550,4560,4560,4550,10093
|
|
20230607,125900,3029546020,4560,4560,4565,4560,4191
|
|
20230607,125800,3010435055,4550,4560,4560,4550,381
|
|
20230607,125700,3008701095,4560,4560,4560,4560,83
|
|
20230607,125600,3008322615,4560,4550,4560,4550,239
|
|
20230607,125500,3007232985,4560,4555,4560,4555,1002
|
|
20230607,125400,3002668870,4555,4555,4560,4555,1123
|
|
20230607,125300,2997553550,4560,4555,4560,4555,935
|
|
20230607,125200,2993291430,4550,4555,4555,4550,1497
|
|
20230607,125100,2986480075,4550,4550,4550,4545,257
|
|
20230607,125000,2985310730,4545,4550,4555,4545,191
|
|
20230607,124900,2984441950,4550,4555,4555,4550,125
|
|
20230607,124800,2983873075,4555,4560,4560,4545,180
|
|
20230607,124700,2983054125,4545,4555,4555,4545,3045
|
|
20230607,124600,2969206285,4555,4560,4560,4550,222
|
|
20230607,124500,2968195570,4550,4560,4560,4550,792
|
|
20230607,124400,2964589050,4560,4560,4560,4550,569
|
|
20230607,124300,2961999330,4560,4560,4560,4550,302
|
|
20230607,124200,2960625210,4550,4560,4560,4550,4610
|
|
20230607,124100,2939640305,4560,4550,4560,4550,120
|
|
20230607,124000,2939094295,4550,4555,4560,4550,1233
|
|
20230607,123900,2933478130,4550,4550,4555,4550,1066
|
|
20230607,123800,2928626910,4555,4555,4560,4550,1940
|
|
20230607,123700,2919790210,4560,4560,4560,4555,982
|
|
20230607,123600,2915314790,4560,4555,4560,4555,57
|
|
20230607,123500,2915055150,4560,4560,4560,4555,101
|
|
20230607,123400,2914594940,4555,4550,4560,4550,300
|
|
20230607,123300,2913228440,4555,4560,4560,4555,1157
|
|
20230607,123200,2907952670,4560,4555,4560,4555,3023
|
|
20230607,123100,2894182900,4555,4555,4555,4550,3818
|
|
20230607,123000,2876809940,4555,4560,4560,4555,311
|
|
20230607,122900,2875393330,4555,4560,4560,4555,172
|
|
20230607,122800,2874609770,4560,4560,4560,4550,23505
|
|
20230607,122700,2767592105,4560,4560,4560,4555,1812
|
|
20230607,122600,2759336635,4560,4560,4560,4555,4584
|
|
20230607,122500,2738454415,4560,4565,4565,4560,817
|
|
20230607,122400,2734728645,4565,4560,4565,4560,435
|
|
20230607,122300,2732745040,4560,4560,4560,4555,93
|
|
20230607,122200,2732321040,4565,4565,4565,4560,353
|
|
20230607,122100,2730711100,4565,4565,4565,4565,120
|
|
20230607,122000,2730163300,4565,4565,4565,4565,21
|
|
20230607,121900,2730067435,4565,4575,4575,4555,27270
|
|
20230607,121800,2605679970,4570,4570,4575,4570,57
|
|
20230607,121700,2605419475,4570,4570,4570,4565,557
|
|
20230607,121600,2602876410,4570,4575,4575,4565,396
|
|
20230607,121500,2601066690,4570,4570,4570,4570,0
|
|
20230607,121400,2601066690,4570,4565,4570,4565,235
|
|
20230607,121300,2599992765,4565,4570,4570,4565,8098
|
|
20230607,121200,2563017405,4570,4575,4575,4570,203
|
|
20230607,121100,2562089590,4575,4570,4575,4570,204
|
|
20230607,121000,2561157290,4570,4570,4570,4570,3702
|
|
20230607,120900,2544239150,4565,4570,4570,4565,2308
|
|
20230607,120800,2533695195,4570,4570,4570,4570,1000
|
|
20230607,120700,2529125195,4570,4570,4570,4570,458
|
|
20230607,120600,2527032135,4565,4565,4565,4565,2
|
|
20230607,120500,2527023005,4570,4570,4570,4570,0
|
|
20230607,120400,2527023005,4570,4570,4570,4570,1183
|
|
20230607,120300,2521616695,4570,4575,4575,4570,1460
|
|
20230607,120200,2514944280,4575,4575,4575,4575,111
|
|
20230607,120100,2514436455,4575,4575,4575,4575,452
|
|
20230607,120000,2512368555,4575,4575,4575,4575,145
|
|
20230607,115900,2511705180,4570,4570,4575,4570,1820
|
|
20230607,115800,2503382780,4570,4575,4575,4570,296
|
|
20230607,115700,2502029775,4575,4575,4575,4575,0
|
|
20230607,115600,2502029775,4575,4575,4580,4575,60
|
|
20230607,115500,2501755125,4575,4580,4580,4575,1253
|
|
20230607,115400,2496017360,4580,4580,4580,4580,10
|
|
20230607,115300,2495971560,4570,4575,4580,4570,3768
|
|
20230607,115200,2478733965,4575,4570,4575,4570,923
|
|
20230607,115100,2474515750,4570,4570,4570,4570,100
|
|
20230607,115000,2474058750,4565,4565,4565,4565,1870
|
|
20230607,114900,2465522200,4560,4565,4565,4560,452
|
|
20230607,114800,2463460070,4565,4565,4565,4565,1
|
|
20230607,114700,2463455505,4565,4565,4565,4565,34
|
|
20230607,114600,2463300295,4560,4560,4565,4560,952
|
|
20230607,114500,2458959100,4560,4560,4560,4555,2315
|
|
20230607,114400,2448403600,4560,4560,4560,4560,605
|
|
20230607,114300,2445644800,4560,4560,4565,4560,1640
|
|
20230607,114200,2438165200,4560,4565,4565,4560,616
|
|
20230607,114100,2435356160,4565,4560,4565,4560,2195
|
|
20230607,114000,2425346940,4565,4565,4565,4565,80
|
|
20230607,113900,2424981740,4565,4565,4565,4560,681
|
|
20230607,113800,2421874475,4565,4565,4565,4565,0
|
|
20230607,113700,2421874475,4565,4560,4565,4555,1356
|
|
20230607,113600,2415692775,4560,4565,4565,4560,3
|
|
20230607,113500,2415679085,4555,4565,4565,4555,739
|
|
20230607,113400,2412310230,4565,4555,4565,4555,40
|
|
20230607,113300,2412127730,4565,4565,4565,4555,601
|
|
20230607,113200,2409388515,4565,4560,4565,4560,682
|
|
20230607,113100,2406278070,4560,4560,4565,4560,3202
|
|
20230607,113000,2391676945,4565,4560,4565,4560,1168
|
|
20230607,112900,2386350855,4560,4560,4565,4560,2936
|
|
20230607,112800,2372962545,4560,4560,4560,4560,4074
|
|
20230607,112700,2354385105,4560,4565,4565,4560,1642
|
|
20230607,112600,2346889380,4565,4570,4570,4565,856
|
|
20230607,112500,2342981720,4570,4570,4570,4565,1201
|
|
20230607,112400,2337493300,4565,4565,4565,4565,2051
|
|
20230607,112300,2328130485,4565,4570,4570,4565,110
|
|
20230607,112200,2327628185,4570,4570,4570,4570,0
|
|
20230607,112100,2327628185,4570,4570,4570,4570,712
|
|
20230607,112000,2324374345,4570,4560,4570,4560,1302
|
|
20230607,111900,2318424765,4570,4570,4570,4570,61
|
|
20230607,111800,2318145995,4560,4560,4570,4560,170
|
|
20230607,111700,2317370725,4560,4565,4565,4560,1223
|
|
20230607,111600,2311793840,4560,4565,4570,4560,2021
|
|
20230607,111500,2302577525,4565,4560,4565,4560,1429
|
|
20230607,111400,2296056155,4560,4570,4570,4560,2281
|
|
20230607,111300,2285643090,4565,4570,4570,4565,2161
|
|
20230607,111200,2275767380,4570,4570,4570,4570,33
|
|
20230607,111100,2275616570,4570,4575,4575,4570,688
|
|
20230607,111000,2272471260,4575,4575,4580,4575,3139
|
|
20230607,110900,2258102040,4570,4570,4570,4570,448
|
|
20230607,110800,2256054680,4570,4570,4570,4570,41
|
|
20230607,110700,2255867310,4575,4575,4575,4570,68
|
|
20230607,110600,2255556405,4570,4575,4575,4570,114
|
|
20230607,110500,2255035165,4575,4570,4575,4570,530
|
|
20230607,110400,2252612990,4570,4575,4575,4570,831
|
|
20230607,110300,2248812665,4575,4565,4575,4565,484
|
|
20230607,110200,2246602710,4570,4565,4570,4565,7545
|
|
20230607,110100,2212159280,4565,4570,4570,4565,360
|
|
20230607,110000,2210514130,4570,4575,4575,4570,1601
|
|
20230607,105900,2203195270,4570,4575,4575,4570,407
|
|
20230607,105800,2201333250,4575,4575,4575,4575,6
|
|
20230607,105700,2201305800,4570,4580,4580,4570,182
|
|
20230607,105600,2200472960,4585,4570,4585,4565,672
|
|
20230607,105500,2197405075,4570,4570,4570,4570,693
|
|
20230607,105400,2194238065,4585,4580,4585,4580,4899
|
|
20230607,105300,2171781075,4580,4570,4580,4570,2685
|
|
20230607,105200,2159495550,4565,4565,4575,4565,5030
|
|
20230607,105100,2136533580,4565,4565,4565,4565,20
|
|
20230607,105000,2136442280,4565,4570,4570,4565,2010
|
|
20230607,104900,2127264090,4580,4580,4580,4570,71
|
|
20230607,104800,2126939360,4575,4580,4580,4570,290
|
|
20230607,104700,2125612920,4570,4570,4570,4565,781
|
|
20230607,104600,2122046260,4580,4570,4580,4570,255
|
|
20230607,104500,2120880800,4570,4575,4580,4570,622
|
|
20230607,104400,2118036850,4580,4575,4580,4575,4738
|
|
20230607,104300,2096355300,4575,4575,4575,4575,702
|
|
20230607,104200,2093143650,4580,4580,4580,4580,112
|
|
20230607,104100,2092630690,4575,4565,4580,4565,1061
|
|
20230607,104000,2087787200,4580,4575,4580,4560,4616
|
|
20230607,103900,2066704965,4580,4575,4580,4575,1441
|
|
20230607,103800,2060111165,4575,4575,4575,4575,249
|
|
20230607,103700,2058971990,4570,4570,4575,4570,743
|
|
20230607,103600,2055576455,4575,4575,4575,4570,1615
|
|
20230607,103500,2048188090,4575,4580,4580,4575,382
|
|
20230607,103400,2046438580,4580,4590,4590,4580,503
|
|
20230607,103300,2044132080,4590,4590,4590,4590,163
|
|
20230607,103200,2043383910,4585,4590,4595,4585,777
|
|
20230607,103100,2039820885,4590,4585,4590,4585,4102
|
|
20230607,103000,2020994535,4585,4585,4585,4585,3240
|
|
20230607,102900,2006139135,4585,4585,4590,4585,1805
|
|
20230607,102800,1997863170,4585,4580,4585,4580,1597
|
|
20230607,102700,1990542825,4580,4570,4580,4570,2308
|
|
20230607,102600,1979982105,4570,4570,4570,4570,734
|
|
20230607,102500,1976627725,4570,4570,4570,4570,131
|
|
20230607,102400,1976029055,4570,4570,4570,4570,406
|
|
20230607,102300,1974173635,4560,4560,4560,4560,220
|
|
20230607,102200,1973170435,4560,4560,4560,4560,6298
|
|
20230607,102100,1944451555,4560,4555,4560,4555,349
|
|
20230607,102000,1942860765,4555,4560,4560,4555,1528
|
|
20230607,101900,1935900670,4560,4565,4570,4560,6017
|
|
20230607,101800,1908461555,4565,4560,4565,4560,1965
|
|
20230607,101700,1899500650,4560,4560,4560,4560,61
|
|
20230607,101600,1899222490,4560,4550,4560,4550,5795
|
|
20230607,101500,1872829810,4555,4555,4555,4550,2754
|
|
20230607,101400,1860290340,4555,4555,4555,4550,201
|
|
20230607,101300,1859375535,4550,4555,4555,4550,581
|
|
20230607,101200,1856731445,4550,4550,4555,4550,2219
|
|
20230607,101100,1846633970,4550,4560,4560,4550,281
|
|
20230607,101000,1845353885,4550,4555,4555,4550,4444
|
|
20230607,100900,1825118035,4550,4570,4570,4550,3623
|
|
20230607,100800,1808621225,4570,4560,4570,4560,83
|
|
20230607,100700,1808242645,4570,4560,4570,4560,2430
|
|
20230607,100600,1797157735,4560,4555,4560,4555,5591
|
|
20230607,100500,1771665490,4555,4565,4565,4555,2541
|
|
20230607,100400,1760082540,4565,4565,4570,4565,1355
|
|
20230607,100300,1753895365,4570,4575,4575,4570,1702
|
|
20230607,100200,1746116175,4580,4580,4580,4580,5
|
|
20230607,100100,1746093275,4580,4580,4580,4570,1667
|
|
20230607,100000,1738464315,4580,4565,4580,4560,7966
|
|
20230607,095900,1702050520,4565,4560,4565,4560,2645
|
|
20230607,095800,1689987670,4555,4555,4560,4555,3684
|
|
20230607,095700,1673206800,4555,4550,4555,4550,798
|
|
20230607,095600,1669575800,4550,4555,4555,4550,4425
|
|
20230607,095500,1649438540,4555,4555,4555,4550,3443
|
|
20230607,095400,1633758430,4550,4550,4555,4550,3944
|
|
20230607,095300,1615812865,4550,4555,4555,4550,1957
|
|
20230607,095200,1606904220,4555,4550,4555,4550,1140
|
|
20230607,095100,1601716780,4555,4550,4555,4550,2182
|
|
20230607,095000,1591786170,4550,4550,4550,4545,3033
|
|
20230607,094900,1577997785,4550,4550,4555,4545,2700
|
|
20230607,094800,1565711500,4555,4555,4555,4550,5779
|
|
20230607,094700,1539415285,4555,4550,4555,4550,846
|
|
20230607,094600,1535565100,4550,4555,4555,4550,5110
|
|
20230607,094500,1512311940,4550,4555,4560,4550,1113
|
|
20230607,094400,1507241985,4555,4555,4560,4555,3670
|
|
20230607,094300,1490525010,4560,4565,4565,4555,1821
|
|
20230607,094200,1482215245,4565,4560,4565,4560,406
|
|
20230607,094100,1480363780,4560,4565,4565,4560,331
|
|
20230607,094000,1478853765,4565,4570,4570,4565,2062
|
|
20230607,093900,1469439500,4570,4570,4570,4565,3837
|
|
20230607,093800,1451905460,4570,4565,4570,4565,58
|
|
20230607,093700,1451640580,4565,4560,4565,4555,3588
|
|
20230607,093600,1435283500,4555,4565,4565,4555,431
|
|
20230607,093500,1433318495,4565,4570,4570,4555,2865
|
|
20230607,093400,1420255190,4570,4560,4570,4560,4106
|
|
20230607,093300,1401531710,4560,4560,4560,4555,6299
|
|
20230607,093200,1372813455,4555,4560,4560,4555,3150
|
|
20230607,093100,1358463970,4560,4560,4560,4555,4248
|
|
20230607,093000,1339108990,4550,4555,4555,4550,3303
|
|
20230607,092900,1324067215,4555,4555,4555,4550,1328
|
|
20230607,092800,1318020025,4555,4545,4555,4545,7392
|
|
20230607,092700,1284390165,4550,4550,4550,4545,4119
|
|
20230607,092600,1265661115,4545,4550,4550,4545,4696
|
|
20230607,092500,1244312345,4550,4550,4555,4545,6561
|
|
20230607,092400,1214472075,4550,4555,4555,4550,2064
|
|
20230607,092300,1205079700,4555,4555,4560,4545,5863
|
|
20230607,092200,1178393790,4555,4560,4560,4550,1793
|
|
20230607,092100,1170228470,4560,4560,4560,4550,9946
|
|
20230607,092000,1124949495,4560,4570,4570,4560,5109
|
|
20230607,091900,1101652375,4570,4555,4570,4550,11306
|
|
20230607,091800,1050160985,4560,4555,4560,4545,19926
|
|
20230607,091700,959479745,4555,4560,4565,4555,8402
|
|
20230607,091600,921184135,4560,4565,4570,4560,2558
|
|
20230607,091500,909511770,4570,4565,4570,4565,1583
|
|
20230607,091400,902285275,4565,4555,4565,4555,2674
|
|
20230607,091300,890094165,4550,4560,4565,4550,9165
|
|
20230607,091200,848359235,4560,4575,4575,4560,11711
|
|
20230607,091100,794872420,4570,4585,4590,4570,6956
|
|
20230607,091000,763030080,4590,4580,4590,4575,3785
|
|
20230607,090900,745685525,4585,4570,4585,4565,9212
|
|
20230607,090800,703547280,4570,4565,4580,4560,2103
|
|
20230607,090700,693934015,4565,4550,4565,4540,16284
|
|
20230607,090600,619832095,4550,4560,4560,4550,15012
|
|
20230607,090500,551482715,4555,4555,4560,4550,4312
|
|
20230607,090400,531839500,4550,4580,4585,4550,23284
|
|
20230607,090300,425621185,4575,4580,4585,4575,14716
|
|
20230607,090200,358233130,4580,4585,4595,4575,14543
|
|
20230607,090100,291586300,4580,4590,4600,4575,5701
|
|
20230607,090000,265439710,4600,4610,4615,4560,56268
|